Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-26 |
0.0340 RUB |
0.0000 BERN |
0.0340 RUB |
0.0340 RUB |
0.0340 RUB |
0.0340 RUB |
| 2019-04-25 |
0.0340 RUB |
0.0000 BERN |
0.0340 RUB |
0.0340 RUB |
0.0340 RUB |
0.0340 RUB |
| 2019-04-24 |
0.0355 RUB |
47.6258 BERN |
0.0355 RUB |
0.0340 RUB |
0.0370 RUB |
0.0340 RUB |
| 2019-04-23 |
0.0368 RUB |
12,807.7913 BERN |
0.0368 RUB |
0.0365 RUB |
0.0370 RUB |
0.0370 RUB |
| 2019-04-22 |
0.0300 RUB |
0.0000 BERN |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
| 2019-04-21 |
0.0337 RUB |
94.7486 BERN |
0.0337 RUB |
0.0300 RUB |
0.0374 RUB |
0.0300 RUB |
| 2019-04-20 |
0.0377 RUB |
41.6798 BERN |
0.0377 RUB |
0.0374 RUB |
0.0379 RUB |
0.0379 RUB |
| 2019-04-19 |
0.0403 RUB |
148.0197 BERN |
0.0403 RUB |
0.0380 RUB |
0.0427 RUB |
0.0380 RUB |
| 2019-04-18 |
0.0427 RUB |
190.0786 BERN |
0.0427 RUB |
0.0427 RUB |
0.0427 RUB |
0.0427 RUB |
| 2019-04-17 |
0.0402 RUB |
5,125.5823 BERN |
0.0402 RUB |
0.0375 RUB |
0.0430 RUB |
0.0427 RUB |
| 2019-04-16 |
0.0432 RUB |
100.0000 BERN |
0.0432 RUB |
0.0432 RUB |
0.0432 RUB |
0.0432 RUB |
| 2019-04-15 |
0.0375 RUB |
11,081.7213 BERN |
0.0375 RUB |
0.0375 RUB |
0.0375 RUB |
0.0375 RUB |
| 2019-04-14 |
0.0375 RUB |
0.0000 BERN |
0.0375 RUB |
0.0375 RUB |
0.0375 RUB |
0.0375 RUB |
| 2019-04-13 |
0.0374 RUB |
361.4112 BERN |
0.0374 RUB |
0.0374 RUB |
0.0375 RUB |
0.0375 RUB |
| 2019-04-12 |
0.0411 RUB |
1,687.9219 BERN |
0.0411 RUB |
0.0375 RUB |
0.0448 RUB |
0.0375 RUB |
| 2019-04-11 |
0.0374 RUB |
48.7878 BERN |
0.0374 RUB |
0.0374 RUB |
0.0374 RUB |
0.0374 RUB |
| 2019-04-10 |
0.0415 RUB |
226.2376 BERN |
0.0415 RUB |
0.0374 RUB |
0.0456 RUB |
0.0374 RUB |
| 2019-04-09 |
0.0415 RUB |
226.2376 BERN |
0.0415 RUB |
0.0374 RUB |
0.0456 RUB |
0.0374 RUB |
| 2019-04-08 |
0.0461 RUB |
152.7513 BERN |
0.0461 RUB |
0.0461 RUB |
0.0461 RUB |
0.0461 RUB |
| 2019-04-07 |
0.0422 RUB |
76.2786 BERN |
0.0422 RUB |
0.0375 RUB |
0.0470 RUB |
0.0463 RUB |
| 2019-04-06 |
0.0424 RUB |
18,948.0120 BERN |
0.0424 RUB |
0.0374 RUB |
0.0473 RUB |
0.0375 RUB |
| 2019-04-05 |
0.0427 RUB |
510.7219 BERN |
0.0427 RUB |
0.0374 RUB |
0.0480 RUB |
0.0374 RUB |
| 2019-04-04 |
0.0374 RUB |
157.3876 BERN |
0.0374 RUB |
0.0374 RUB |
0.0374 RUB |
0.0374 RUB |
| 2019-04-03 |
0.0485 RUB |
566.4596 BERN |
0.0485 RUB |
0.0480 RUB |
0.0490 RUB |
0.0480 RUB |
| 2019-04-02 |
0.0374 RUB |
515.4128 BERN |
0.0374 RUB |
0.0374 RUB |
0.0374 RUB |
0.0374 RUB |
| 2019-04-01 |
0.0432 RUB |
23.6251 BERN |
0.0432 RUB |
0.0374 RUB |
0.0490 RUB |
0.0374 RUB |
| 2019-03-31 |
0.0373 RUB |
740.7673 BERN |
0.0373 RUB |
0.0373 RUB |
0.0373 RUB |
0.0373 RUB |
| 2019-03-30 |
0.0373 RUB |
8,068.3490 BERN |
0.0373 RUB |
0.0373 RUB |
0.0373 RUB |
0.0373 RUB |
| 2019-03-29 |
0.0322 RUB |
218.9467 BERN |
0.0322 RUB |
0.0270 RUB |
0.0373 RUB |
0.0373 RUB |
| 2019-03-28 |
0.0270 RUB |
0.0000 BERN |
0.0270 RUB |
0.0270 RUB |
0.0270 RUB |
0.0270 RUB |
| 2019-03-27 |
0.0322 RUB |
306.6735 BERN |
0.0322 RUB |
0.0270 RUB |
0.0373 RUB |
0.0270 RUB |
| 2019-03-26 |
0.0362 RUB |
170.6453 BERN |
0.0362 RUB |
0.0350 RUB |
0.0373 RUB |
0.0373 RUB |
| 2019-03-25 |
0.0380 RUB |
9,693.5392 BERN |
0.0380 RUB |
0.0370 RUB |
0.0390 RUB |
0.0370 RUB |
| 2019-03-24 |
0.0450 RUB |
5,067.7458 BERN |
0.0450 RUB |
0.0390 RUB |
0.0510 RUB |
0.0390 RUB |
| 2019-03-23 |
0.0450 RUB |
8,564.5277 BERN |
0.0450 RUB |
0.0390 RUB |
0.0510 RUB |
0.0445 RUB |
| 2019-03-22 |
0.0388 RUB |
4,648.7651 BERN |
0.0388 RUB |
0.0387 RUB |
0.0389 RUB |
0.0389 RUB |
| 2019-03-21 |
0.0387 RUB |
60.6843 BERN |
0.0387 RUB |
0.0387 RUB |
0.0387 RUB |
0.0387 RUB |
| 2019-03-20 |
0.0510 RUB |
0.0000 BERN |
0.0510 RUB |
0.0510 RUB |
0.0510 RUB |
0.0510 RUB |
| 2019-03-19 |
0.0449 RUB |
81,679.7464 BERN |
0.0449 RUB |
0.0387 RUB |
0.0510 RUB |
0.0510 RUB |
| 2019-03-18 |
0.0442 RUB |
91,262.7367 BERN |
0.0442 RUB |
0.0373 RUB |
0.0510 RUB |
0.0510 RUB |
| 2019-03-17 |
0.0468 RUB |
56,716.2812 BERN |
0.0468 RUB |
0.0391 RUB |
0.0544 RUB |
0.0490 RUB |
| 2019-03-16 |
0.0462 RUB |
98,049.0022 BERN |
0.0462 RUB |
0.0380 RUB |
0.0544 RUB |
0.0544 RUB |
| 2019-03-15 |
0.0402 RUB |
31,568.2102 BERN |
0.0402 RUB |
0.0370 RUB |
0.0435 RUB |
0.0435 RUB |
| 2019-03-14 |
0.0492 RUB |
3,938.9341 BERN |
0.0492 RUB |
0.0430 RUB |
0.0554 RUB |
0.0435 RUB |
| 2019-03-13 |
0.0544 RUB |
296.3028 BERN |
0.0544 RUB |
0.0534 RUB |
0.0554 RUB |
0.0554 RUB |
| 2019-03-12 |
0.0487 RUB |
2,348.7493 BERN |
0.0487 RUB |
0.0420 RUB |
0.0554 RUB |
0.0490 RUB |
| 2019-03-11 |
0.0492 RUB |
1,289.8831 BERN |
0.0492 RUB |
0.0430 RUB |
0.0554 RUB |
0.0464 RUB |
| 2019-03-10 |
0.0430 RUB |
2.8079 BERN |
0.0430 RUB |
0.0430 RUB |
0.0430 RUB |
0.0430 RUB |
| 2019-03-09 |
0.0487 RUB |
6,357.1687 BERN |
0.0487 RUB |
0.0420 RUB |
0.0554 RUB |
0.0440 RUB |
| 2019-03-08 |
0.0505 RUB |
435.2525 BERN |
0.0505 RUB |
0.0460 RUB |
0.0550 RUB |
0.0550 RUB |